Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

CTO Realty Growth, Inc. (CTO)

NYSE - Nasdaq Real Time Price. Currency in USD
20.46+0.11 (+0.54%)
At close: 01:00PM EST
21.35 +0.89 (+4.35%)
After hours: 03:12PM EST
Advertisement
Advertisement
Time Period:
Nov 26, 2021 - Nov 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202220.4420.7220.4420.4620.4665,100
Nov 23, 202220.3220.5620.3020.3520.3598,900
Nov 22, 202220.4020.6020.2520.4520.45141,700
Nov 21, 202220.3620.4420.1520.3920.3983,300
Nov 18, 202220.4020.4820.2220.3920.3973,500
Nov 17, 202219.8220.1519.7120.1520.15103,800
Nov 16, 202219.8620.3419.8619.9719.97198,800
Nov 15, 202219.9520.2719.8520.0220.0279,900
Nov 14, 202220.0620.3819.8319.8619.86105,700
Nov 11, 202220.1320.3119.9120.2320.23158,400
Nov 10, 202220.3420.6320.1120.2320.23124,600
Nov 09, 202219.8120.0219.6319.6719.6769,000
Nov 08, 202220.3120.3819.6820.0220.0299,400
Nov 07, 202220.6020.6520.0220.3920.39122,700
Nov 04, 202220.2420.4519.9520.4220.42114,200
Nov 03, 202219.9620.3319.5020.1120.11100,800
Nov 02, 202220.5820.8019.9520.0720.07133,800
Nov 01, 202220.3520.5320.0020.4220.42172,300
Oct 31, 202220.3520.5620.0520.1020.10131,000
Oct 28, 202220.0020.6619.8920.4520.45120,100
Oct 27, 202220.1820.2819.8520.0820.0871,600
Oct 26, 202220.0020.2519.9020.0120.0176,600
Oct 25, 202219.2220.4319.2219.9719.97167,800
Oct 24, 202218.9119.3018.9119.1919.1995,900
Oct 21, 202218.7119.0318.5118.8818.8879,900
Oct 20, 202218.5018.9518.5018.5818.5854,300
Oct 19, 202218.8318.9618.3718.5018.5067,400
Oct 18, 202218.9319.2018.5418.8318.83110,300
Oct 17, 202218.2718.8118.2318.5618.56111,900
Oct 14, 202218.4218.6017.8217.8717.8753,800
Oct 13, 202217.3118.2417.1818.1818.1887,500
Oct 12, 202217.8217.8217.5217.5817.5867,000
Oct 11, 202217.4817.8117.3617.6717.6773,500
Oct 10, 202217.6517.9017.3917.4717.4797,000
Oct 07, 202217.8218.3317.7417.8717.87105,800
Oct 06, 202218.2818.4117.8217.8417.8478,800
Oct 05, 202218.5318.7118.0118.4118.41111,400
Oct 04, 202218.8219.5218.5518.7718.77168,400
Oct 03, 202218.7519.0818.4918.8218.82102,800
Sep 30, 202218.7018.8618.4818.7418.7498,900
Sep 29, 202219.3119.3818.3518.5318.53112,200
Sep 28, 202218.8519.5418.6319.3119.31109,800
Sep 27, 202218.9819.1818.6218.6218.62141,800
Sep 26, 202219.2319.4718.7118.9618.96177,400
Sep 23, 202219.4119.5919.1919.4119.41135,900
Sep 22, 202219.8619.8619.4519.5419.54131,800
Sep 21, 202220.0120.1519.7619.8219.8298,300
Sep 20, 202220.3020.3019.9219.9219.92103,200
Sep 19, 202220.3120.5020.2320.4520.4568,400
Sep 16, 202219.6920.4619.6020.4220.42289,200
Sep 15, 202219.4620.0719.4619.7819.78116,400
Sep 14, 202219.7619.8919.4719.6219.62143,500
Sep 13, 202220.5220.6719.5419.6819.68183,200
Sep 12, 202220.5220.8920.4020.7620.76115,100
Sep 09, 202220.4120.4220.1220.3420.34113,100
Sep 09, 20220.38 Dividend
Sep 08, 202220.8520.9620.3820.6320.25149,300
Sep 07, 202220.6021.0220.5620.9120.52116,200
Sep 06, 202220.9821.1120.1820.5920.21150,800
Sep 02, 202220.8421.2220.7120.8620.4889,400
Sep 01, 202221.1221.2620.5920.7520.37182,600
Aug 31, 202221.2521.4621.1121.1120.72100,000
Aug 30, 202221.4321.4721.1621.1920.8081,300
Aug 29, 202221.3921.6421.3021.4421.0580,300
Aug 26, 202222.0322.0721.4421.4821.0875,100
Aug 25, 202221.5822.0321.4922.0021.5993,500
Aug 24, 202221.8022.0021.4521.4521.05135,800
Aug 23, 202222.1622.1621.5321.7221.32121,000
Aug 22, 202221.8822.0621.7622.0521.64205,400
Aug 19, 202221.9322.1021.7221.9921.58109,600
Aug 18, 202222.1022.1821.9421.9421.5490,900
Aug 17, 202221.8022.0421.5322.0021.59194,900
Aug 16, 202222.4422.6921.5421.7721.37269,500
Aug 15, 202222.5322.6322.2422.3421.93157,100
Aug 12, 202222.3023.0722.3022.5622.14219,100
Aug 11, 202221.9522.4021.8522.0921.68173,000
Aug 10, 202221.8521.8821.4921.7521.35184,200
Aug 09, 202221.6421.8821.2521.4921.0979,000
Aug 08, 202221.6621.8921.3621.6021.20108,700
Aug 05, 202221.3021.6021.2521.4921.0970,100
Aug 04, 202221.3321.5321.2621.4321.0472,200
Aug 03, 202221.7221.7321.2021.3820.99148,100
Aug 02, 202221.5321.9921.2821.4821.08121,900
Aug 01, 202221.3222.2221.3021.5321.13195,600
Jul 29, 202222.2722.4021.1521.2020.81170,400
Jul 28, 202221.7822.0421.5722.0021.5999,600
Jul 27, 202221.4421.7121.3321.6521.2557,000
Jul 26, 202221.3121.6821.2021.2520.8654,900
Jul 25, 202221.4821.5921.2221.4621.0646,200
Jul 22, 202221.5921.8521.1821.3320.9467,500
Jul 21, 202221.3921.7621.1121.7321.3368,200
Jul 20, 202221.3321.6521.2821.3420.9548,000
Jul 19, 202221.0021.5621.0021.3320.9472,300
Jul 18, 202220.5621.0020.5420.9620.5756,500
Jul 15, 202220.5220.6320.2620.5420.1663,800
Jul 14, 202220.1520.2719.9920.1019.7364,400
Jul 13, 202220.3920.7720.2020.2519.8866,900
Jul 12, 202220.4520.7920.2920.4920.1152,500
Jul 11, 202220.2820.7220.1220.5320.1557,700
Jul 08, 202220.3320.4620.0420.3119.9475,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement